| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | USD | 1.9 | 1.99 | 1.85 | 1.85 | 13,320 | -0.06 (-3.14%) | 5,189 |
| 12 Oct 2017 | USD | 1.99 | 1.99 | 1.85 | 1.91 | 13,752 | -0.01 (-0.52%) | 7,407 |
| 11 Oct 2017 | USD | 1.85 | 1.97 | 1.85 | 1.92 | 13,824 | +0.06 (+3.23%) | 7,537 |
| 10 Oct 2017 | USD | 1.94 | 1.99 | 1.81 | 1.86 | 13,392 | -0.07 (-3.63%) | 7,374 |
| 9 Oct 2017 | USD | 2.03 | 2.05 | 1.9 | 1.93 | 13,896 | -0.1 (-4.93%) | 9,356 |
| 6 Oct 2017 | USD | 2.02 | 2.05 | 1.96 | 2.03 | 14,616 | -0.01 (-0.49%) | 5,312 |
| 5 Oct 2017 | USD | 2.1 | 2.14 | 1.96 | 2.04 | 14,688 | -0.01 (-0.49%) | 21,508 |
| 4 Oct 2017 | USD | 1.87 | 2.07 | 1.85 | 2.05 | 14,760 | +0.2 (+10.81%) | 44,498 |
| 3 Oct 2017 | USD | 1.86 | 1.87 | 1.7805 | 1.85 | 13,320 | +0.06 (+3.35%) | 12,720 |
| 2 Oct 2017 | USD | 1.72 | 1.88 | 1.72 | 1.79 | 12,888 | +0.08 (+4.68%) | 9,305 |
| 29 Sep 2017 | USD | 1.7 | 1.72 | 1.69 | 1.71 | 12,312 | +0.02 (+1.18%) | 1,729 |
| 28 Sep 2017 | USD | 1.74 | 1.749 | 1.68 | 1.69 | 12,168 | -0.05 (-2.87%) | 4,078 |
| 27 Sep 2017 | USD | 1.67 | 1.74 | 1.67 | 1.74 | 12,528 | +0.04 (+2.35%) | 3,201 |
| 26 Sep 2017 | USD | 1.75 | 1.7975 | 1.67 | 1.7 | 12,240 | -0.03 (-1.73%) | 8,344 |
| 25 Sep 2017 | USD | 1.67 | 1.76 | 1.6501 | 1.73 | 12,456 | +0.05 (+2.98%) | 6,430 |
| 22 Sep 2017 | USD | 1.63 | 1.68 | 1.55 | 1.68 | 12,096 | +0.025 (+1.50%) | 10,763 |
| 21 Sep 2017 | USD | 1.74 | 1.74 | 1.6058 | 1.6552 | 11,917.44 | -0.065 (-3.77%) | 8,780 |
| 20 Sep 2017 | USD | 1.75 | 1.78 | 1.71 | 1.72 | 12,384 | -0.03 (-1.71%) | 6,979 |
| 19 Sep 2017 | USD | 1.79 | 1.79 | 1.74 | 1.75 | 12,600 | -0.02 (-1.13%) | 6,654 |
| 18 Sep 2017 | USD | 1.85 | 1.8686 | 1.75 | 1.77 | 12,744 | -0.07 (-3.80%) | 6,132 |
| 15 Sep 2017 | USD | 1.74 | 1.84 | 1.7 | 1.84 | 13,248 | +0.08 (+4.55%) | 8,559 |
| 14 Sep 2017 | USD | 1.79 | 1.84 | 1.73 | 1.76 | 12,672 | -0.02 (-1.12%) | 9,875 |
| 13 Sep 2017 | USD | 1.73 | 1.8064 | 1.67 | 1.78 | 12,816 | +0.08 (+4.71%) | 13,856 |
| 12 Sep 2017 | USD | 1.66 | 1.71 | 1.6201 | 1.7 | 12,240 | +0.05 (+3.03%) | 6,886 |
| 11 Sep 2017 | USD | 1.7 | 1.7374 | 1.61 | 1.65 | 11,880 | -0.019 (-1.14%) | 11,008 |
| 8 Sep 2017 | USD | 1.62 | 1.77 | 1.58 | 1.669 | 12,016.8 | +0.029 (+1.77%) | 21,866 |
| 7 Sep 2017 | USD | 1.6 | 1.67 | 1.5301 | 1.64 | 11,808 | +0.08 (+5.13%) | 9,052 |
| 6 Sep 2017 | USD | 1.57 | 1.7 | 1.46 | 1.56 | 11,232 | 0.0 (0.0%) | 12,047 |
| 5 Sep 2017 | USD | 1.56 | 1.56 | 1.5 | 1.56 | 11,232 | 0.0 (0.0%) | 7,991 |
| 4 Sep 2017 | USD | 1.56 | 1.56 | 1.56 | 1.56 | 11,232 | 0.0 (0.0%) | 0 |
